UK Markets open in 6 hrs 16 mins

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1,554.76+180.37 (+13.12%)
At close: 4:00PM EDT

1,565.00 +10.24 (0.66%)
After hours: 7:59PM EDT

In the money
Show:ListStraddle
Calls
18 March 2022
Puts
Last priceChange% changeVolumeOpen interestStrikeLast priceChange% changeVolumeOpen interest
-----50.001.91+0.37+24.03%3383
-----100.004.79-0.01-0.21%15746
-----150.006.780.00-73
-----200.0010.750.00-234
-----250.0014.130.00-113
-----280.0026.050.00-111
-----285.0019.150.00-63
-----290.0019.470.00-18694
-----295.0018.370.00--0
-----300.0017.50-1.43-7.55%234
-----305.0022.290.00-15350
-----315.0023.890.00-4221
-----320.0022.860.00-646
-----330.0024.920.00-2457
-----335.0024.940.00-142
-----340.0027.570.00-239
-----345.0036.000.00-11
-----350.0025.00-0.70-2.72%155
-----360.0097.300.00--15
-----365.0029.000.00-17
-----370.0030.220.00-45
-----380.0028.50-3.50-10.94%2293
-----385.0062.140.00-12
-----390.00114.900.00-55
-----395.0031.800.00-612
-----400.0039.500.00-165
-----405.0043.000.00-14
-----410.0039.000.00-16
-----415.0082.600.00-22
-----420.0051.000.00-69
-----425.0036.720.00-41
-----430.0037.560.00-12446
-----435.0072.450.00-6613
-----440.0037.09-2.52-6.36%3112
-----445.0041.850.00-2891
-----450.0043.950.00-10323
-----455.0044.120.00-283
-----460.0049.150.00-214
-----465.0045.300.00-42
-----470.0045.040.00-435
-----475.0044.600.00-5213
-----480.0043.86-2.02-4.40%117
-----490.0045.67-5.02-9.90%215
-----500.0047.47-2.78-5.53%115
-----520.0057.070.00-6463
-----540.0060.440.00-4081
-----560.0063.780.00-72315
-----580.0064.20-2.31-3.47%213
-----600.0075.000.00-1114
-----620.0081.760.00-4826
-----640.0084.890.00-3140
-----660.0089.990.00-394
-----680.0097.200.00-351
-----700.0095.75-6.50-6.36%10231
-----720.00112.690.00-5106
-----740.00118.000.00-6117
-----760.00162.450.00-2156
-----800.00141.650.00-270
-----820.00148.550.00-239
-----840.00197.350.00-23
-----860.00158.000.00-244
-----880.00214.000.00-19
-----900.00167.95-8.30-4.71%454
-----920.00212.670.00-110
-----940.00219.620.00-11
-----960.00228.740.00-125
-----980.00248.150.00--117
-----1,000.00221.740.00-213
-----1,020.00226.740.00-20
-----1,040.00247.530.00-12
-----1,060.00231.130.00--0
-----1,080.00240.940.00--0
-----1,100.00369.170.00--10
-----1,120.00260.570.00-13
-----1,200.00322.000.00-13
-----1,210.00328.540.00--1
-----1,220.00331.810.00-20
-----1,230.00344.280.00-20
-----1,250.00351.300.00-10
-----1,260.00353.670.00--1
-----1,270.00362.950.00-11
-----1,290.00370.300.00--2
-----1,330.00405.220.00-11
-----1,340.00411.220.00-11
-----1,350.00414.310.00-30
-----1,400.00446.900.00-36
-----1,410.00512.040.00--1
-----1,430.00460.000.00-11
-----1,440.00497.280.00-84
-----1,490.00492.000.00-11
-----1,500.00535.000.00-129
-----1,510.00517.000.00-13
-----1,520.00904.750.00-1063
-----1,530.00836.750.00--6
-----1,540.00513.13-529.87-50.80%18
-----1,550.00519.43-214.82-29.26%15
-----1,560.00970.020.00-13
-----1,570.00872.950.00--8
-----1,580.00557.00-28.19-4.82%22
-----1,590.00564.20-526.80-48.29%18
-----1,600.00580.000.00-15
-----1,620.00930.000.00--12
-----1,630.00914.150.00--6
-----1,640.00912.600.00--11
-----1,650.00913.500.00--1
-----1,660.00592.100.00-66
-----1,690.00948.000.00--3
-----1,700.00659.000.00-25
-----1,720.001,019.300.00--2
-----1,730.001,010.050.00--9
-----1,740.001,004.450.00--2
-----1,750.001,206.590.00-54
-----1,760.001,036.100.00--9
-----1,770.00769.000.00-217
-----1,780.00777.390.00-23
-----1,790.001,063.700.00--6
-----1,800.00709.500.00-7255
-----1,810.001,273.200.00--5
-----1,820.001,134.950.00--4
-----1,830.00964.000.00-17
-----1,840.001,291.800.00-311
-----1,850.001,302.260.00-1223
-----1,860.00817.500.00-121
-----1,870.001,269.220.00-115
-----1,880.001,241.250.00-1040
-----2,000.00884.000.00--2
-----2,100.00976.870.00-66
-----2,150.001,017.370.00-66
-----2,450.001,258.300.00--1
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more